199,170$
-2,36%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 203,76 | 203,78 | 199,01 | 199,21 | -2,34% | 615,00 |
| 05.03.2026 | 206,04 | 206,21 | 203,47 | 203,98 | -2,14% | 604.110,00 |
| 04.03.2026 | 208,14 | 209,76 | 207,11 | 208,45 | 0,04% | 488.031,00 |
| 03.03.2026 | 207,73 | 209,83 | 203,89 | 208,36 | -0,90% | 779.237,00 |
| 02.03.2026 | 212,52 | 213,26 | 209,43 | 210,25 | -0,78% | 921.992,00 |
| 27.02.2026 | 211,09 | 213,50 | 208,97 | 211,91 | 0,38% | 1.055.506,00 |
| 26.02.2026 | 208,67 | 211,56 | 208,09 | 211,10 | 1,59% | 783.717,00 |
| 25.02.2026 | 209,52 | 210,69 | 206,13 | 207,80 | -0,83% | 798.313,00 |
| 24.02.2026 | 207,81 | 209,90 | 206,36 | 209,54 | 1,02% | 882.077,00 |
| 23.02.2026 | 201,99 | 207,72 | 201,99 | 207,43 | 2,48% | 782.339,00 |
| 20.02.2026 | 204,36 | 204,41 | 200,94 | 202,41 | -0,01% | 642.091,00 |
| 19.02.2026 | 204,83 | 205,09 | 202,00 | 202,44 | -0,95% | 815.555,00 |
| 18.02.2026 | 205,27 | 206,75 | 203,17 | 204,39 | -0,54% | 871.747,00 |
| 17.02.2026 | 207,99 | 208,93 | 202,83 | 205,49 | -0,67% | 971.250,00 |
| 13.02.2026 | 207,48 | 209,39 | 204,58 | 206,87 | 0,00% | 1.354.595,00 |
| 12.02.2026 | 211,80 | 213,20 | 206,81 | 206,86 | -1,18% | 1.671.555,00 |
| 11.02.2026 | 207,04 | 210,38 | 201,99 | 209,32 | 1,93% | 1.431.227,00 |
| 10.02.2026 | 194,72 | 207,05 | 191,90 | 205,35 | 7,37% | 2.307.873,00 |
| 09.02.2026 | 190,00 | 191,78 | 187,58 | 191,25 | 0,28% | 1.925.583,00 |
| 06.02.2026 | 193,20 | 193,60 | 189,94 | 190,71 | -0,83% | 1.099.523,00 |
| 05.02.2026 | 190,00 | 193,46 | 188,65 | 192,30 | 1,62% | 1.635.791,00 |
| 04.02.2026 | 185,34 | 189,80 | 185,13 | 189,23 | 2,19% | 1.337.516,00 |
| 03.02.2026 | 184,78 | 189,13 | 184,69 | 185,17 | 0,09% | 807.907,00 |
| 02.02.2026 | 186,01 | 186,93 | 182,36 | 185,00 | -1,09% | 1.003.761,00 |
| 30.01.2026 | 183,82 | 187,19 | 183,82 | 187,03 | 2,57% | 1.164.074,00 |
| 29.01.2026 | 182,17 | 183,97 | 181,68 | 182,35 | -0,21% | 635.677,00 |
| 28.01.2026 | 183,02 | 183,58 | 181,63 | 182,74 | -0,81% | 838.875,00 |
| 27.01.2026 | 181,51 | 184,39 | 181,48 | 184,24 | 0,94% | 667.916,00 |
| 26.01.2026 | 182,14 | 183,79 | 181,37 | 182,53 | 0,83% | 681.866,00 |
| 23.01.2026 | 181,94 | 182,44 | 179,73 | 181,02 | -0,63% | 848.894,00 |
| 22.01.2026 | 185,11 | 185,47 | 182,01 | 182,16 | -1,35% | 1.754.222,00 |
| 21.01.2026 | 189,02 | 189,75 | 184,43 | 184,65 | -2,28% | 1.140.357,00 |
| 20.01.2026 | 187,57 | 191,07 | 186,83 | 188,95 | -0,28% | 1.482.016,00 |
| 16.01.2026 | 189,40 | 190,96 | 188,75 | 189,49 | -0,40% | 1.132.571,00 |
| 15.01.2026 | 187,15 | 190,99 | 186,43 | 190,26 | 1,87% | 1.245.699,00 |
| 14.01.2026 | 180,50 | 187,10 | 179,83 | 186,77 | 3,78% | 1.498.946,00 |
| 13.01.2026 | 176,86 | 180,42 | 175,47 | 179,96 | 2,28% | 1.069.588,00 |
| 12.01.2026 | 175,81 | 176,06 | 173,51 | 175,94 | 0,86% | 695.248,00 |
| 09.01.2026 | 177,52 | 178,30 | 174,43 | 174,44 | -1,86% | 942.357,00 |
| 08.01.2026 | 178,19 | 180,66 | 176,70 | 177,74 | -0,22% | 870.097,00 |
| 07.01.2026 | 181,15 | 181,23 | 177,70 | 178,14 | -1,29% | 767.267,00 |
| 06.01.2026 | 173,38 | 181,22 | 173,38 | 180,46 | 4,02% | 1.165.444,00 |
| 05.01.2026 | 173,46 | 174,49 | 171,18 | 173,49 | -0,17% | 748.829,00 |